株価チャート

2013/12/30~2014/05/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2014
05/301,0321,0361,0321,0320%1,40061億3322万-3.01%11.970.86
05/291,0331,0351,0301,032-0.1%3,10061億3322万-3.1%11.970.86
05/281,0171,0401,0171,033-3.91%7,70061億3917万-3.1%11.980.86
05/271,0771,0781,0671,075+0.09%9,80063億8878万+0.75%12.470.9
05/261,0651,0761,0651,074+0.85%7,00063億8283万+0.66%12.450.9
05/231,0701,0731,0601,065-0.56%7,50063億2935万-0.09%12.350.89
05/221,0651,0731,0601,071+0.09%4,90063億6500万+0.47%12.420.9
05/211,0601,0711,0601,070+0.94%4,40063億5906万+0.38%12.410.89
05/201,0641,0651,0601,060-0.47%4,20062億9963万-0.56%12.290.89
05/191,0631,0651,0611,065+0.19%2,90063億2935万0%12.350.89
05/161,0621,0631,0561,063+0.09%3,30063億1746万-0.19%12.330.89
05/151,0501,0631,0501,062-0.09%4,50063億1152万-0.38%12.320.89
05/141,0651,0651,0601,063-0.37%1,70063億1746万-0.28%12.330.89
05/131,0671,0671,0551,067+0.38%8,40063億4123万0%12.370.89
05/121,0651,0681,0621,063-0.09%4,90063億1746万-0.47%12.330.89
05/091,0611,0671,0611,064-0.09%3,10063億2340万-0.47%12.340.89
05/081,0731,0751,0651,065-0.65%3,60063億2935万-0.37%12.350.89
05/071,0721,0761,0721,072+0.19%3,20063億7095万+0.19%12.430.9
05/021,0701,0721,0651,070-0.28%4,60063億5906万0%12.410.89
05/011,0751,0751,0671,073-0.19%3,80063億7689万+0.28%12.440.9
04/301,0771,0771,0701,075-0.28%2,50063億8878万+0.56%12.470.9
04/281,0701,0801,0671,078+0.75%3,10064億661万+0.94%12.50.9
04/251,0701,0701,0611,070+0.56%3,40063億5906万+0.38%12.410.89
04/241,0631,0691,0591,064+0.19%4,50063億2340万0%12.340.89
04/231,0601,0701,0561,062+0.19%2,00063億1152万-0.09%12.320.89
04/221,0651,0721,0601,060-0.19%1,70062億9963万-0.28%12.290.89
04/211,0711,0721,0581,062-1.12%5,00063億1152万-0.09%12.320.89
04/181,0631,0751,0631,074+1.03%2,70063億8283万+1.13%12.450.9
04/171,0611,0701,0601,063+0.38%2,70063億1746万+0.09%12.330.89
04/161,0581,0671,0561,059+0.28%3,50062億9369万-0.19%12.280.89
04/151,0701,0701,0561,056-1.31%1,80062億7586万-0.47%12.250.88
04/141,0721,0751,0691,070+0.47%1,60063億5906万+0.75%12.410.89
04/111,0421,0691,0411,065+1.33%3,90063億2935万+0.28%12.350.89
04/101,0801,0841,0511,051-0.85%2,50062億4614万-1.04%12.190.88
04/091,0781,0801,0601,060-0.93%3,40062億9963万-0.28%12.290.89
04/081,0801,0801,0601,070-1.2%5,90063億5906万+0.66%12.410.89
04/071,0921,0921,0831,083-0.18%2,00064億3632万+1.98%12.560.91
04/041,0901,0901,0831,085+0.18%1,60064億4821万+2.36%12.580.91
04/031,0871,0881,0831,0830%1,60064億3632万+2.36%12.560.91
04/021,0901,0981,0831,0830%5,70064億3632万+2.46%12.560.91
04/011,0921,0931,0831,083+0.09%5,30064億3632万+2.65%12.560.91
03/311,0791,0851,0751,082+0.19%4,40064億3038万+2.66%12.550.9
03/281,0661,0801,0661,080+1.89%3,90064億1849万+2.76%12.520.9
03/271,0681,0711,0471,060+1.24%5,90062億9963万+1.05%12.290.89
03/261,0451,0591,0451,047+0.77%4,20062億2237万-0.1%12.140.88
03/251,0501,0501,0331,039-0.1%2,40061億7483万-0.76%12.050.87
03/241,0531,0531,0251,040+1.56%2,50061億8077万-0.48%12.060.87
03/201,0601,0601,0231,024-1.82%4,60060億8568万-1.92%11.870.86
03/191,0641,0641,0221,043-1.14%2,70061億9860万-0.1%12.090.87
03/181,0561,0561,0001,055+0.57%4,40062億6991万+1.05%12.230.88
03/171,0601,0651,0481,049-0.47%3,40062億3426万+0.58%12.160.88
03/141,0521,0541,0401,0540%2,60062億6397万+1.15%12.220.88
03/131,0621,0681,0541,054+0.19%80062億6397万+1.25%12.220.88
03/121,0511,0601,0501,052+0.1%1,90062億5209万+1.25%12.20.88
03/111,0801,0801,0511,051-2.69%4,50062億4614万+1.35%12.190.88
03/101,1001,1031,0581,080-0.55%9,90064億1849万+4.15%12.520.9
03/071,0851,1241,0691,086+2.36%41,20064億5415万+4.83%12.590.91
03/061,0701,0721,0601,061-0.84%1,60063億557万+2.51%12.30.89
03/051,0651,0711,0591,070+1.04%7,90063億5906万+3.38%12.410.89
03/041,0421,0591,0401,059+1.83%6,10062億9369万+2.42%12.280.89
03/031,0431,0431,0331,040+0.68%1,70061億8077万+0.68%12.060.87
02/281,0401,0401,0331,033-1.34%1,90061億3917万0%11.980.86
02/271,0501,0501,0471,047-0.19%1,20062億2237万+1.26%12.140.88
02/261,0491,0491,0491,049+1.06%10062億3426万+1.45%12.160.88
02/251,0521,0521,0381,038-0.67%7,90061億6888万+0.39%12.040.87
02/241,0351,0451,0321,045+1.46%2,80062億1048万+0.97%12.120.87
02/211,0301,0311,0301,0300%90061億2134万-0.48%11.940.86
02/201,0431,0431,0301,030+0.49%3,50061億2134万-0.58%11.940.86
02/191,0151,0251,0151,025+1.38%90060億9162万-1.06%11.890.86
02/181,0081,0151,0081,011+0.4%1,30060億842万-2.51%11.720.85
02/171,0141,0151,0071,007+0.7%2,10059億8465万-2.99%11.680.84
02/141,0071,0131,0001,000-3.57%3,80059億4305万-3.66%11.60.84
02/131,0321,0451,0321,037+0.48%70061億6294万-0.29%12.030.87
02/121,0441,0441,0321,032-1.15%1,40061億3322万-0.67%11.970.86
02/101,0441,0441,0441,044+1.85%1,00062億454万+0.48%12.110.87
02/071,0371,0371,0251,025+0.49%1,60060億9162万-1.25%11.890.86
02/069951,0209951,020+2.51%50060億6191万-1.64%11.830.85
02/051,0201,020984995-1.87%3,20059億1333万-3.96%11.540.83
02/041,0381,0399601,014-3.43%8,20060億2625万-2.12%11.760.85
02/031,0541,0541,0391,050-0.47%1,80062億4020万+1.45%12.180.88
01/311,0581,0581,0451,055+0.19%1,30062億6991万+2.13%12.230.88
01/301,0331,0531,0331,053-0.66%1,50062億5803万+2.13%12.210.88
01/291,0411,0601,0411,060+1.92%4,50062億9963万+3.11%12.290.89
01/281,0351,0401,0351,040+0.1%1,20061億8077万+1.36%12.060.87
01/271,0401,0401,0311,039-0.57%90061億7483万+1.46%12.050.87
01/241,0591,0591,0441,045-0.95%2,80062億1048万+2.15%12.120.87
01/231,0551,0551,0481,055+0.09%1,40062億6991万+3.33%12.230.88
01/221,0551,0551,0501,054+0.19%1,30062億6397万+3.43%12.220.88
01/211,0511,0541,0501,052+0.19%80062億5209万+3.44%12.20.88
01/201,0611,0611,0501,050-0.47%4,30062億4020万+3.45%12.180.88
01/171,0501,0551,0501,055+0.48%2,20062億6991万+4.15%12.230.88
01/161,0441,0501,0401,050+0.67%4,40062億4020万+3.86%12.180.88
01/151,0451,0501,0431,043+0.77%5,60061億9860万+3.37%12.10.87
01/141,0401,0411,0311,035+0.58%7,20061億5105万+2.78%120.87
01/101,0331,0331,0261,029+0.39%1,50061億1540万+2.29%11.930.86
01/091,0321,0341,0211,025-0.68%1,90060億9162万+1.99%11.890.86
01/081,0301,0321,0201,032+0.29%3,20061億3322万+2.79%11.970.86
01/071,0301,0301,0181,029+1.08%1,60061億1540万+2.69%11.930.86
01/061,0381,0381,0181,0180%3,80060億5002万+1.5%11.810.85
2013
12/301,0051,0209991,018+2.11%3,80060億5002万+1.39%11.810.85